JZR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.35	0.39	0.35	0.37	0.37	4.23%	141,648
Feb 5, 2026	0.38	0.39	0.35	0.36	0.36	-8.97%	256,841
Feb 4, 2026	0.42	0.42	0.38	0.39	0.39	-6.02%	145,349
Feb 3, 2026	0.44	0.44	0.41	0.42	0.42	-1.19%	133,606
Feb 2, 2026	0.45	0.45	0.40	0.42	0.42	-3.45%	241,194
Jan 30, 2026	0.46	0.46	0.42	0.44	0.44	-10.31%	215,663
Jan 29, 2026	0.50	0.51	0.46	0.49	0.49	-2.02%	242,369
Jan 28, 2026	0.48	0.52	0.47	0.50	0.50	4.21%	252,310
Jan 27, 2026	0.46	0.48	0.45	0.48	0.48	1.06%	113,238
Jan 26, 2026	0.49	0.51	0.44	0.47	0.47	-5.05%	198,065
Jan 23, 2026	0.48	0.52	0.46	0.50	0.50	3.13%	293,174
Jan 22, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	239,311
Jan 21, 2026	0.43	0.45	0.43	0.45	0.45	1.12%	50,179
Jan 20, 2026	0.46	0.46	0.44	0.45	0.45	1.14%	50,202
Jan 19, 2026	0.45	0.47	0.43	0.44	0.44	-1.12%	320,445
Jan 16, 2026	0.46	0.46	0.43	0.45	0.45	-1.11%	86,255
Jan 15, 2026	0.45	0.46	0.44	0.45	0.45	-4.26%	210,373
Jan 14, 2026	0.44	0.48	0.44	0.47	0.47	1.08%	89,364
Jan 13, 2026	0.45	0.47	0.44	0.47	0.47	5.68%	152,813
Jan 12, 2026	0.46	0.48	0.44	0.44	0.44	-	222,918
Jan 9, 2026	0.45	0.47	0.44	0.44	0.44	-2.22%	115,985
Jan 8, 2026	0.45	0.46	0.44	0.45	0.45	-1.10%	38,409
Jan 7, 2026	0.48	0.48	0.46	0.46	0.46	-5.21%	331,894
Jan 6, 2026	0.50	0.50	0.48	0.48	0.48	1.05%	97,206
Jan 5, 2026	0.49	0.50	0.46	0.48	0.48	-	173,333
Jan 2, 2026	0.46	0.48	0.45	0.48	0.48	2.15%	153,941
Dec 31, 2025	0.45	0.47	0.45	0.47	0.47	-1.06%	133,365
Dec 30, 2025	0.47	0.49	0.45	0.47	0.47	1.08%	256,466
Dec 29, 2025	0.51	0.51	0.46	0.47	0.47	-8.82%	330,147
Dec 24, 2025	0.50	0.51	0.49	0.51	0.51	-	25,362
Dec 23, 2025	0.48	0.51	0.46	0.51	0.51	7.37%	203,315
Dec 22, 2025	0.47	0.50	0.45	0.48	0.48	5.56%	195,612
Dec 19, 2025	0.43	0.47	0.41	0.45	0.45	2.27%	256,348
Dec 18, 2025	0.46	0.47	0.43	0.44	0.44	-3.30%	61,482
Dec 17, 2025	0.47	0.47	0.44	0.46	0.46	-1.09%	286,197
Dec 16, 2025	0.49	0.49	0.45	0.46	0.46	-2.13%	161,878
Dec 15, 2025	0.50	0.50	0.46	0.47	0.47	-1.05%	130,793
Dec 12, 2025	0.43	0.49	0.43	0.48	0.48	6.74%	428,928
Dec 11, 2025	0.41	0.45	0.40	0.45	0.45	9.88%	286,322
Dec 10, 2025	0.39	0.41	0.38	0.41	0.41	6.58%	288,497
Dec 9, 2025	0.41	0.41	0.36	0.38	0.38	-2.56%	1,199,619
Dec 8, 2025	0.45	0.45	0.39	0.39	0.39	-9.30%	439,443
Dec 5, 2025	0.47	0.47	0.43	0.43	0.43	-8.51%	361,783
Dec 4, 2025	0.50	0.50	0.46	0.47	0.47	-4.08%	95,633
Dec 3, 2025	0.50	0.50	0.47	0.49	0.49	2.08%	1,136,452
Dec 2, 2025	0.50	0.50	0.47	0.48	0.48	1.05%	226,855
Dec 1, 2025	0.51	0.52	0.48	0.48	0.48	-3.06%	123,237
Nov 28, 2025	0.43	0.50	0.43	0.49	0.49	8.89%	130,609
Nov 27, 2025	0.47	0.47	0.44	0.45	0.45	-3.23%	129,829
Nov 26, 2025	0.45	0.47	0.44	0.47	0.47	5.68%	241,718